bioXXmed AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	1.01	1.01	1.01	1.01	1.01	-1.94%	7
Sep 11, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	20
Sep 9, 2026	1.05	1.05	1.05	1.05	1.05	-1.87%	15
Sep 3, 2026	1.09	1.09	1.07	1.07	1.07	-3.60%	75
Sep 2, 2026	1.13	1.13	1.11	1.11	1.11	-3.48%	19
Aug 31, 2026	1.15	1.15	1.15	1.15	1.15	21.05%	5
Aug 26, 2026	0.85	0.95	0.85	0.95	0.95	11.76%	1,000
Aug 25, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	13
Aug 20, 2026	0.96	0.96	0.83	0.83	0.83	-14.87%	2
Aug 17, 2026	0.98	0.98	0.98	0.98	0.98	2.63%	22
Aug 13, 2026	0.95	0.95	0.95	0.95	0.95	9.20%	2
Aug 3, 2026	0.87	0.87	0.87	0.87	0.87	4.82%	4
Jul 31, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 30, 2026	0.83	0.83	0.83	0.83	0.83	-	4
Jul 29, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Jul 24, 2026	0.83	0.83	0.83	0.83	0.83	-	9
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	2
Jul 22, 2026	0.85	0.85	0.85	0.85	0.85	-	1,000
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	45
Jul 17, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	-
Jul 15, 2026	0.76	0.81	0.76	0.81	0.81	5.19%	19
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-1.91%	4
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	36
Jul 3, 2026	0.81	0.81	0.80	0.80	0.80	1.91%	85
Jun 30, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	1
Jun 29, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	12
Jun 2, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	10
May 27, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	3
May 12, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	-
May 11, 2026	0.81	0.81	0.79	0.79	0.79	-4.24%	7
May 8, 2026	0.83	0.83	0.83	0.83	0.83	-2.37%	3
May 6, 2026	0.85	0.85	0.85	0.85	0.85	-2.31%	599
May 5, 2026	0.86	0.87	0.86	0.87	0.87	-1.70%	247
May 4, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	19
Apr 30, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Apr 29, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	2
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Apr 27, 2026	0.90	0.91	0.90	0.91	0.91	-	15
Apr 24, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	15
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 21, 2026	0.90	0.90	0.90	0.90	0.90	-18.92%	502
Apr 16, 2026	1.11	1.11	1.11	1.11	1.11	-1.77%	18
Apr 13, 2026	1.13	1.13	1.13	1.13	1.13	-1.74%	10
Apr 10, 2026	1.15	1.15	1.15	1.15	1.15	-1.71%	6
Apr 7, 2026	1.17	1.17	1.17	1.17	1.17	-1.68%	2
Mar 26, 2026	1.19	1.19	1.19	1.19	1.19	-1.65%	100
Mar 19, 2026	1.21	1.21	1.21	1.21	1.21	-2.42%	6